Identifier on Kucoin: DOGE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0105 USDT |
4,359,164.6792 |
0.0100 USDT |
0.0091 USDT |
0.0113 USDT |
0.0112 USDT |
| 2022-05-18 |
0.0114 USDT |
3,578,451.7406 |
0.0128 USDT |
0.0102 USDT |
0.0131 USDT |
0.0105 USDT |
| 2022-05-17 |
0.0124 USDT |
2,848,870.9238 |
0.0117 USDT |
0.0113 USDT |
0.0132 USDT |
0.0124 USDT |
| 2022-05-16 |
0.0119 USDT |
3,272,095.9811 |
0.0140 USDT |
0.0108 USDT |
0.0141 USDT |
0.0116 USDT |
| 2022-05-15 |
0.0123 USDT |
2,827,934.0158 |
0.0126 USDT |
0.0114 USDT |
0.0132 USDT |
0.0128 USDT |
| 2022-05-14 |
0.0124 USDT |
17,268,555.3991 |
0.0120 USDT |
0.0104 USDT |
0.0141 USDT |
0.0116 USDT |
| 2022-05-13 |
0.0133 USDT |
14,265,668.3402 |
0.0103 USDT |
0.0099 USDT |
0.0150 USDT |
0.0125 USDT |
| 2022-05-12 |
0.0091 USDT |
171,887,358.4281 |
0.0120 USDT |
0.0056 USDT |
0.0149 USDT |
0.0108 USDT |
| 2022-05-11 |
0.0145 USDT |
66,628,863.6531 |
0.0307 USDT |
0.0075 USDT |
0.0334 USDT |
0.0119 USDT |
| 2022-05-10 |
0.0329 USDT |
13,317,755.1850 |
0.0260 USDT |
0.0240 USDT |
0.0393 USDT |
0.0324 USDT |
| 2022-05-09 |
0.0376 USDT |
13,335,608.5066 |
0.0513 USDT |
0.0286 USDT |
0.0526 USDT |
0.0301 USDT |
| 2022-05-08 |
0.0536 USDT |
2,845,631.3739 |
0.0559 USDT |
0.0505 USDT |
0.0567 USDT |
0.0512 USDT |
| 2022-05-07 |
0.0584 USDT |
4,081,041.4834 |
0.0566 USDT |
0.0549 USDT |
0.0630 USDT |
0.0577 USDT |
| 2022-05-06 |
0.0557 USDT |
4,100,566.1928 |
0.0569 USDT |
0.0509 USDT |
0.0589 USDT |
0.0570 USDT |
| 2022-05-05 |
0.0634 USDT |
6,431,512.8918 |
0.0685 USDT |
0.0538 USDT |
0.0711 USDT |
0.0560 USDT |
| 2022-05-04 |
0.0628 USDT |
5,741,806.1353 |
0.0598 USDT |
0.0590 USDT |
0.0685 USDT |
0.0680 USDT |
| 2022-05-03 |
0.0609 USDT |
2,818,147.3099 |
0.0619 USDT |
0.0558 USDT |
0.0640 USDT |
0.0571 USDT |
| 2022-05-02 |
0.0625 USDT |
3,522,583.2186 |
0.0644 USDT |
0.0574 USDT |
0.0667 USDT |
0.0614 USDT |
| 2022-05-01 |
0.0630 USDT |
7,847,137.2818 |
0.0574 USDT |
0.0563 USDT |
0.0698 USDT |
0.0642 USDT |
| 2022-04-30 |
0.0672 USDT |
6,908,965.1207 |
0.0694 USDT |
0.0533 USDT |
0.0734 USDT |
0.0564 USDT |
| 2022-04-29 |
0.0754 USDT |
11,621,692.5164 |
0.0732 USDT |
0.0676 USDT |
0.0863 USDT |
0.0687 USDT |
| 2022-04-28 |
0.0762 USDT |
7,055,108.5613 |
0.0771 USDT |
0.0700 USDT |
0.0840 USDT |
0.0730 USDT |
| 2022-04-27 |
0.0789 USDT |
11,376,727.7466 |
0.0749 USDT |
0.0705 USDT |
0.0881 USDT |
0.0758 USDT |
| 2022-04-26 |
0.1091 USDT |
22,839,546.4939 |
0.1226 USDT |
0.0782 USDT |
0.1421 USDT |
0.0866 USDT |
| 2022-04-25 |
0.1035 USDT |
17,940,125.8933 |
0.0768 USDT |
0.0613 USDT |
0.1466 USDT |
0.1344 USDT |
| 2022-04-24 |
0.0791 USDT |
1,084,846.3695 |
0.0804 USDT |
0.0760 USDT |
0.0823 USDT |
0.0772 USDT |
| 2022-04-23 |
0.0824 USDT |
1,405,815.9443 |
0.0852 USDT |
0.0794 USDT |
0.0862 USDT |
0.0833 USDT |
| 2022-04-22 |
0.0852 USDT |
1,703,955.0914 |
0.0854 USDT |
0.0822 USDT |
0.0890 USDT |
0.0851 USDT |
| 2022-04-21 |
0.0921 USDT |
3,040,245.2418 |
0.0950 USDT |
0.0812 USDT |
0.0992 USDT |
0.0850 USDT |
| 2022-04-20 |
0.0995 USDT |
4,626,432.4839 |
0.0990 USDT |
0.0907 USDT |
0.1075 USDT |
0.0964 USDT |
| 2022-04-19 |
0.0977 USDT |
4,036,258.7345 |
0.0945 USDT |
0.0917 USDT |
0.1061 USDT |
0.0986 USDT |
| 2022-04-18 |
0.0878 USDT |
4,146,735.2571 |
0.0919 USDT |
0.0803 USDT |
0.0988 USDT |
0.0920 USDT |
| 2022-04-17 |
0.1009 USDT |
2,137,788.1759 |
0.1016 USDT |
0.0955 USDT |
0.1043 USDT |
0.1029 USDT |
| 2022-04-16 |
0.1040 USDT |
2,596,492.7712 |
0.1071 USDT |
0.0971 USDT |
0.1114 USDT |
0.0997 USDT |
| 2022-04-15 |
0.1066 USDT |
6,171,380.5640 |
0.1033 USDT |
0.1000 USDT |
0.1150 USDT |
0.1066 USDT |
| 2022-04-14 |
0.0997 USDT |
7,407,118.5218 |
0.0949 USDT |
0.0903 USDT |
0.1111 USDT |
0.1046 USDT |
| 2022-04-13 |
0.0953 USDT |
5,233,783.7640 |
0.0921 USDT |
0.0882 USDT |
0.1024 USDT |
0.0947 USDT |
| 2022-04-12 |
0.0917 USDT |
9,560,317.2951 |
0.0856 USDT |
0.0842 USDT |
0.1040 USDT |
0.0885 USDT |
| 2022-04-11 |
0.1057 USDT |
6,105,162.5513 |
0.1185 USDT |
0.0911 USDT |
0.1267 USDT |
0.0935 USDT |
| 2022-04-10 |
0.1284 USDT |
8,563,604.9867 |
0.1107 USDT |
0.1100 USDT |
0.1467 USDT |
0.1324 USDT |
| 2022-04-09 |
0.1085 USDT |
1,728,492.3123 |
0.1073 USDT |
0.1037 USDT |
0.1120 USDT |
0.1088 USDT |
| 2022-04-08 |
0.1195 USDT |
6,826,800.0246 |
0.1165 USDT |
0.1062 USDT |
0.1325 USDT |
0.1094 USDT |
| 2022-04-07 |
0.1127 USDT |
5,972,450.3410 |
0.1095 USDT |
0.1028 USDT |
0.1215 USDT |
0.1115 USDT |
| 2022-04-06 |
0.1546 USDT |
10,149,412.7995 |
0.2095 USDT |
0.1148 USDT |
0.2154 USDT |
0.1228 USDT |
| 2022-04-05 |
0.1814 USDT |
8,119,239.3897 |
0.1425 USDT |
0.1399 USDT |
0.2299 USDT |
0.1985 USDT |
| 2022-04-04 |
0.1394 USDT |
5,511,010.6027 |
0.1365 USDT |
0.1226 USDT |
0.1640 USDT |
0.1411 USDT |
| 2022-04-03 |
0.1288 USDT |
2,586,936.1512 |
0.1163 USDT |
0.1105 USDT |
0.1450 USDT |
0.1371 USDT |
| 2022-04-02 |
0.1258 USDT |
2,274,207.7851 |
0.1255 USDT |
0.1154 USDT |
0.1338 USDT |
0.1208 USDT |
| 2022-04-01 |
0.1129 USDT |
2,453,347.8260 |
0.1161 USDT |
0.1025 USDT |
0.1251 USDT |
0.1213 USDT |
| 2022-03-31 |
0.1286 USDT |
3,057,727.0541 |
0.1298 USDT |
0.1111 USDT |
0.1457 USDT |
0.1143 USDT |